日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/18	2,400	2,415	2,369	2,405	+1.05%	30,800	376億8383万	+0.63%
09/17	2,362	2,388	2,323	2,380	+0.76%	33,800	372億9211万	-0.34%
09/13	2,370	2,383	2,350	2,362	+0.04%	48,400	370億1007万	-1.01%
09/12	2,358	2,396	2,349	2,361	+1.2%	27,400	369億9440万	-0.84%
09/11	2,386	2,386	2,312	2,333	-2.22%	31,800	365億5567万	-1.89%
09/10	2,389	2,420	2,381	2,386	-0.42%	17,800	373億8612万	+0.42%
09/09	2,370	2,406	2,357	2,396	-0.5%	19,400	375億4281万	+1.31%
09/06	2,389	2,427	2,388	2,408	+1.13%	22,000	377億3084万	+1.82%
09/05	2,360	2,414	2,353	2,381	+0.8%	20,500	373億778万	+0.46%
09/04	2,381	2,405	2,349	2,362	-2.84%	39,600	370億1007万	-0.71%
09/03	2,435	2,450	2,420	2,431	+0.21%	24,900	380億9123万	+1.97%
09/02	16:00 自己株式の取得状況に関するお知らせ
09/02	2,435	2,435	2,407	2,426	+0.71%	12,200	380億1288万	+1.55%
08/30	2,418	2,431	2,406	2,409	-0.7%	28,500	377億4651万	+0.79%
08/29	2,424	2,440	2,416	2,426	-0.45%	13,800	380億1288万	+1.42%
08/28	2,458	2,458	2,419	2,437	-0.29%	8,500	381億8524万	+1.75%
08/27	2,393	2,444	2,393	2,444	+2.13%	14,200	382億9492万	+1.92%
08/26	2,411	2,440	2,385	2,393	-1.4%	21,600	374億9581万	-0.33%
08/23	2,384	2,436	2,378	2,427	+2.02%	36,000	380億2855万	+0.83%
08/22	2,378	2,389	2,364	2,379	+0.08%	8,800	372億7644万	-1.45%
08/21	2,370	2,378	2,357	2,377	+0.08%	8,000	372億4510万	-1.94%
08/20	2,398	2,398	2,375	2,375	+0.21%	12,800	372億1377万	-2.38%
08/19	2,382	2,419	2,366	2,370	-1.54%	24,100	371億3542万	-2.91%
08/16	2,378	2,407	2,352	2,407	+3.08%	24,200	377億1517万	-1.71%
08/15	2,372	2,373	2,330	2,335	-0.72%	23,200	365億8701万	-4.97%
08/14	2,335	2,364	2,306	2,352	+0.6%	27,100	368億5338万	-4.62%
08/13	2,388	2,414	2,313	2,338	+0.52%	36,200	366億3401万	-5.46%
08/09	16:00 令和7年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	2,352	2,393	2,302	2,326	+3.29%	50,300	364億4599万	-6.32%
08/08	2,276	2,310	2,250	2,252	-1.75%	34,200	352億8648万	-9.7%
08/07	2,260	2,368	2,253	2,292	+0.7%	35,100	359億1324万	-8.61%
08/06	2,264	2,338	2,214	2,276	+7.66%	108,400	356億6254万	-9.68%
08/05	2,292	2,295	2,050	2,114	-11.62%	113,700	331億2417万	-16.54%
08/02	2,469	2,469	2,392	2,392	-5.38%	53,500	374億8014万	-6.31%
08/01	16:00 自己株式の取得状況に関するお知らせ
08/01	2,587	2,588	2,512	2,528	-2.73%	33,400	396億1112万	-1.4%
07/31	2,525	2,599	2,524	2,599	+3.88%	57,400	407億2361万	+1.13%
07/30	2,521	2,527	2,486	2,502	-1.42%	38,100	392億372万	-2.68%
07/29	2,468	2,538	2,468	2,538	+3.09%	37,400	397億6781万	-1.48%
07/26	2,488	2,496	2,459	2,462	-0.28%	21,400	385億7696万	-4.54%
07/25	2,461	2,488	2,444	2,469	-0.4%	67,700	386億8665万	-4.38%
07/24	2,513	2,513	2,479	2,479	-1.59%	54,800	388億4334万	-4.14%
07/23	2,519	2,534	2,507	2,519	+0.28%	21,600	394億7010万	-2.63%
07/22	2,550	2,550	2,512	2,512	-1.8%	26,000	393億6041万	-2.9%
07/19	2,586	2,595	2,553	2,558	-1.73%	26,600	400億8118万	-1.16%
07/18	2,617	2,625	2,599	2,603	-0.72%	21,900	407億8629万	+0.66%
07/17	2,600	2,639	2,600	2,622	+0.96%	18,700	410億8400万	+1.43%
07/16	2,579	2,639	2,579	2,597	+0.97%	75,500	406億9227万	+0.58%
07/12	2,572	2,612	2,561	2,572	-0.12%	34,800	403億55万	-0.31%
07/11	2,620	2,629	2,554	2,575	-1.19%	133,300	403億4756万	-0.16%
07/10	2,577	2,611	2,563	2,606	+1.2%	54,800	408億3329万	+1.09%
07/09	2,549	2,590	2,532	2,575	+1.82%	58,000	403億4756万	-0.04%
07/08	2,565	2,566	2,528	2,529	-1.44%	37,400	396億2678万	-1.82%
07/05	2,622	2,622	2,564	2,566	-1.99%	40,100	402億654万	-0.5%
07/04	2,590	2,624	2,587	2,618	+0.89%	41,100	410億2132万	+1.39%
07/03	2,599	2,605	2,582	2,595	-0.15%	33,700	406億6094万	+0.5%
07/02	2,591	2,609	2,577	2,599	-0.19%	39,200	407億2361万	+0.66%
07/01	16:00 自己株式の取得状況に関するお知らせ
07/01	2,615	2,626	2,600	2,604	-0.38%	34,700	408億196万	+0.81%
06/28	2,657	2,665	2,612	2,614	-1.95%	31,800	409億5865万	+1.2%
06/27	16:00 支配株主等に関する事項について
06/27	2,670	2,676	2,650	2,666	+0.26%	43,900	417億7343万	+3.25%
06/26	2,655	2,659	2,625	2,659	+0.53%	42,500	416億6375万	+3.06%
06/25	2,633	2,679	2,630	2,645	+1.19%	46,800	414億4438万	+2.6%
06/24	2,629	2,643	2,599	2,614	-0.08%	30,100	409億5865万	+1.44%
06/21	2,574	2,638	2,573	2,616	+2.79%	73,700	409億8998万	+1.43%
06/20	2,500	2,547	2,500	2,545	-0.39%	53,600	398億7749万	-1.43%
06/19	2,510	2,558	2,510	2,555	+1.79%	35,200	400億3418万	-1.2%
06/18	2,520	2,541	2,510	2,510	-0.2%	24,300	393億2907万	-3.09%
06/17	2,538	2,538	2,496	2,515	-1.45%	37,800	394億742万	-3.27%
06/14	2,497	2,560	2,496	2,552	+2%	46,300	399億8717万	-2.3%
06/13	2,552	2,553	2,502	2,502	-2.72%	31,900	392億372万	-4.65%
06/12	2,553	2,587	2,553	2,572	+1.34%	28,700	403億55万	-2.43%
06/11	16:00 (開示事項の変更)「代表取締役の異動等役員人事に関するお知らせ」の一部変更及び執行役員の人事に関するお知らせについて
06/11	2,562	2,581	2,533	2,538	-0.9%	24,600	397億6781万	-4.01%
06/10	2,525	2,568	2,523	2,561	+0.75%	31,900	401億2819万	-3.54%
06/07	2,564	2,564	2,532	2,542	-0.86%	37,600	398億3048万	-4.65%
06/06	2,537	2,573	2,534	2,564	+0.75%	26,200	401億7520万	-4.29%
06/05	2,558	2,564	2,533	2,545	-0.9%	37,800	398億7749万	-5.43%
06/04	2,610	2,610	2,568	2,568	-1.83%	40,200	402億3787万	-5.03%
06/03	16:00 自己株式の取得状況に関するお知らせ
06/03	2,642	2,650	2,602	2,616	-0.72%	25,100	409億8998万	-3.72%
05/31	2,630	2,635	2,610	2,635	+0.73%	22,600	412億8769万	-3.44%
05/30	2,600	2,619	2,570	2,616	+0.62%	30,900	409億8998万	-4.25%
05/29	2,631	2,662	2,591	2,600	-0.76%	34,700	407億3928万	-5.01%
05/28	16:00 代表取締役の異動等役員人事に関するお知らせ
05/28	16:00 特別利益(投資有価証券売却益)の計上に関するお知らせ
05/28	2,602	2,639	2,601	2,620	+0.58%	29,300	410億5266万	-4.31%
05/27	2,593	2,605	2,585	2,605	+0.19%	18,200	408億1763万	-4.93%
05/24	2,594	2,610	2,585	2,600	-0.34%	22,600	407億3928万	-5.18%
05/23	2,619	2,640	2,570	2,609	+0.35%	29,600	408億8030万	-4.95%
05/22	2,639	2,650	2,600	2,600	-1.29%	40,900	407億3928万	-5.52%
05/21	2,688	2,697	2,631	2,634	-1.2%	37,000	412億7203万	-4.46%
05/20	2,671	2,683	2,660	2,666	-0.37%	32,200	417億7343万	-3.44%
05/17	2,649	2,677	2,614	2,676	+1.02%	28,900	419億3012万	-3.15%
05/16	2,681	2,695	2,621	2,649	-0.08%	58,300	415億706万	-4.16%
05/15	2,629	2,667	2,597	2,651	-3.84%	104,500	415億3840万	-4.19%
05/14	16:00 令和6年3月期決算短信〔日本基準〕(連結)
05/14	2,803	2,810	2,741	2,757	-2.72%	55,400	431億9931万	-0.4%
05/13	2,864	2,864	2,813	2,834	-0.07%	33,300	444億582万	+2.53%
05/10	16:00 執行役員の人事に関するお知らせ
05/10	2,822	2,855	2,813	2,836	+1.21%	46,800	444億3715万	+2.87%
05/09	2,783	2,808	2,753	2,802	+1.08%	29,000	439億441万	+2%
05/08	2,803	2,827	2,761	2,772	-1.98%	41,100	434億3434万	+1.13%
05/07	2,836	2,840	2,805	2,828	-0.25%	44,700	443億1180万	+3.29%
05/02	2,859	2,863	2,824	2,835	-0.53%	34,900	444億2149万	+3.73%
05/01	16:00 自己株式の取得状況に関するお知らせ
05/01	2,900	2,907	2,850	2,850	-1.11%	36,700	446億5652万	+4.32%
04/30	2,870	2,894	2,850	2,882	+0.59%	61,300	451億5793万	+5.53%
04/26	2,880	2,891	2,836	2,865	-0.49%	58,900	448億9155万	+5.06%
04/25	2,912	2,916	2,850	2,879	-1.64%	112,000	451億1092万	+5.61%
04/24	2,947	3,005	2,906	2,927	+7.69%	438,000	458億6303万	+7.45%
04/23	16:00 「鉄建建設グループ中期経営計画2028」の策定について
04/23	16:00 業績予想の修正に関するお知らせ

1815 鉄建建設

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート